GME - GameStop Corp.

NYSE - NYSE Precio demorado. Divisa en USD
En el dinero
Mostrar:ListaOpción mixta
Llamadaspara21 de julio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230721C000030002023-05-26 10:51AM EDT3.0020.5019.8520.90+4.85+30.99%30295.31%
GME230721C000050002023-01-27 4:07PM EDT5.0017.8914.1015.050.00-100.00%
GME230721C000070002023-03-29 9:45AM EDT7.0016.5011.9012.900.00-100.00%
GME230721C000090002023-04-19 12:51PM EDT9.0012.0012.5013.450.00-100.00%
GME230721C000100002023-05-19 9:50AM EDT10.0012.5012.8513.900.00-21125.78%
GME230721C000110002023-05-08 10:03AM EDT11.009.4011.8512.900.00-80113.28%
GME230721C000120002023-05-19 11:50AM EDT12.0010.2010.8511.900.00-14101.56%
GME230721C000130002023-03-21 9:49AM EDT13.005.607.908.750.00-200.00%
GME230721C000140002023-05-16 3:29PM EDT14.008.078.859.900.00-496180.86%
GME230721C000150002023-05-26 3:48PM EDT15.008.568.058.95+0.11+1.30%209783.98%
GME230721C000160002023-05-25 2:40PM EDT16.007.907.108.000.00-11,58477.73%
GME230721C000170002023-05-25 11:40AM EDT17.006.476.257.100.00-214675.59%
GME230721C000180002023-05-26 3:31PM EDT18.005.755.506.05+0.15+2.68%4333370.51%
GME230721C000190002023-05-26 3:00PM EDT19.005.054.705.30+0.32+6.77%897169.82%
GME230721C000200002023-05-26 3:51PM EDT20.004.244.104.50-0.26-5.78%223,80769.68%
GME230721C000210002023-05-26 3:24PM EDT21.003.743.453.95+0.24+6.86%111,19570.61%
GME230721C000220002023-05-26 2:54PM EDT22.003.212.983.30-0.19-5.59%271,22670.61%
GME230721C000230002023-05-26 1:43PM EDT23.002.582.582.87-0.19-6.86%442,16072.80%
GME230721C000240002023-05-26 3:48PM EDT24.002.252.112.41-0.13-5.46%3149471.78%
GME230721C000250002023-05-26 3:33PM EDT25.001.921.802.02+0.01+0.52%882,30672.41%
GME230721C000260002023-05-26 3:38PM EDT26.001.691.491.73-0.03-1.74%3337772.95%
GME230721C000270002023-05-26 12:52PM EDT27.001.481.301.52+0.11+8.03%321975.15%
GME230721C000280002023-05-26 3:45PM EDT28.001.241.121.34-0.08-6.06%2127376.90%
GME230721C000290002023-05-25 12:46PM EDT29.001.020.971.170.00-76578.32%
GME230721C000300002023-05-26 3:54PM EDT30.000.980.880.99+0.01+1.03%2921,78579.69%
GME230721C000310002023-05-26 2:10PM EDT31.000.750.740.92-0.03-3.85%19181.45%
GME230721C000320002023-05-26 11:44AM EDT32.000.720.660.82+0.10+16.13%613983.11%
GME230721C000330002023-05-25 3:54PM EDT33.000.660.600.720.00-110084.57%
GME230721C000340002023-05-25 12:10PM EDT34.000.510.540.610.00-11685.25%
GME230721C000350002023-05-26 2:49PM EDT35.000.540.520.62+0.01+1.89%851089.16%
GME230721C000360002023-05-26 12:42PM EDT36.000.540.420.59+0.06+12.50%33090.04%
GME230721C000370002023-05-26 10:27AM EDT37.000.460.440.53+0.03+6.98%1992892.77%
GME230721C000380002023-05-23 11:27AM EDT38.000.400.360.50-0.07-14.89%12793.36%
GME230721C000390002023-05-23 11:21AM EDT39.000.400.320.470.00-565594.73%
GME230721C000400002023-05-26 3:58PM EDT40.000.340.340.42+0.02+6.25%11688997.07%
GME230721C000450002023-05-26 3:11PM EDT45.000.240.240.33-0.01-4.00%6390104.79%
GME230721C000500002023-05-26 3:53PM EDT50.000.190.170.24-0.03-13.64%461,338109.77%
GME230721C000550002023-05-26 2:38PM EDT55.000.200.140.20+0.03+17.65%604,002116.02%
Ventaspara21 de julio de 2023
Nombre de contratoFecha de última transacciónPrecio de ejercicioÚltimo precioOfertaPrecio de compraCambioCambio de %VolumenPosiciones en abiertoVolatilidad implícita
GME230721P000030002023-05-16 9:30AM EDT3.000.020.000.020.00-276206.25%
GME230721P000040002023-02-07 4:46PM EDT4.000.070.000.120.00-112223.44%
GME230721P000050002023-05-22 2:31PM EDT5.000.020.000.020.00-9453153.13%
GME230721P000060002023-05-22 2:11PM EDT6.000.020.010.020.00-24143.75%
GME230721P000070002023-04-18 12:17PM EDT7.000.140.000.100.00-100110149.22%
GME230721P000080002023-02-09 10:38AM EDT8.000.430.280.550.00-37203.32%
GME230721P000090002023-04-26 3:02PM EDT9.000.160.000.190.00-114133.20%
GME230721P000100002023-05-26 3:33PM EDT10.000.120.020.13+0.02+20.00%2119114.84%
GME230721P000110002023-05-26 1:45PM EDT11.000.100.050.14-0.04-28.57%65841107.42%
GME230721P000120002023-05-25 1:36PM EDT12.000.150.070.190.00-2072102.34%
GME230721P000130002023-05-25 12:25PM EDT13.000.190.120.22-0.02-9.52%23996.88%
GME230721P000140002023-05-23 10:30AM EDT14.000.270.180.290.00-213093.16%
GME230721P000150002023-05-25 2:37PM EDT15.000.340.260.370.00-91,06789.26%
GME230721P000160002023-05-26 1:45PM EDT16.000.410.360.49-0.03-6.82%26590886.23%
GME230721P000170002023-05-26 3:31PM EDT17.000.510.500.65-0.05-8.93%356483.89%
GME230721P000180002023-05-26 3:24PM EDT18.000.700.690.83-0.07-9.09%534781.49%
GME230721P000190002023-05-26 1:37PM EDT19.000.990.931.05-0.01-1.00%960279.35%
GME230721P000200002023-05-26 3:33PM EDT20.001.341.251.35-0.01-0.74%4912,47178.37%
GME230721P000210002023-05-26 3:17PM EDT21.001.661.621.87-0.11-6.21%20411979.88%
GME230721P000220002023-05-26 3:48PM EDT22.002.152.072.35+0.03+1.42%3521179.98%
GME230721P000230002023-05-26 3:18PM EDT23.002.702.592.88-0.07-2.53%323780.13%
GME230721P000240002023-05-25 3:39PM EDT24.003.203.153.40-0.10-3.03%36779.15%
GME230721P000250002023-05-26 1:04PM EDT25.003.703.804.15-0.50-11.90%6118781.20%
GME230721P000260002023-05-18 9:30AM EDT26.004.604.505.05-0.40-8.00%12384.77%
GME230721P000270002023-05-05 3:57PM EDT27.007.855.155.800.00-41484.38%
GME230721P000280002023-05-23 9:56AM EDT28.006.205.956.550.00-13285.16%
GME230721P000290002023-05-23 12:34PM EDT29.007.336.707.450.00-12986.47%
GME230721P000300002023-05-26 12:36PM EDT30.007.787.608.35-0.18-2.26%62989.45%
GME230721P000310002023-03-22 9:30AM EDT31.009.7510.5512.550.00--1170.95%
GME230721P000320002023-05-23 12:25PM EDT32.009.719.2510.350.00-1294.53%
GME230721P000330002023-05-24 12:01PM EDT33.0010.9210.1511.150.00-1394.04%
GME230721P000340002023-03-22 12:37PM EDT34.0013.2913.9514.600.00-45180.37%
GME230721P000350002023-05-26 12:35PM EDT35.0012.3212.0013.00-0.43-3.37%111197.07%
GME230721P000360002023-05-11 11:49AM EDT36.0015.6212.9014.150.00-13102.25%
GME230721P000370002023-04-05 11:38AM EDT37.0016.6516.8517.700.00-112195.07%
GME230721P000380002023-05-22 2:15PM EDT38.0015.1014.8016.150.00-23107.81%
GME230721P000400002023-05-24 12:35PM EDT40.0017.3516.8017.750.00-3121105.18%
GME230721P000450002023-05-26 3:30PM EDT45.0022.0321.5522.80-1.32-5.65%240114.36%
GME230721P000500002023-05-22 10:35AM EDT50.0027.4526.4527.650.00-1399118.07%
GME230721P000550002023-01-31 12:11PM EDT55.0035.4036.8537.900.00-2480316.11%